Tigerair Taiwan Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	60.100	60.800	59.500	60.500	53.870	625,206
2024-10-28	61.500	61.600	59.300	60.500	53.870	1,578,161
2024-10-25	60.400	61.500	59.000	61.400	54.672	1,465,341
2024-10-24	60.000	61.400	59.600	60.700	54.048	1,082,338
2024-10-23	59.500	60.700	59.100	59.700	53.158	1,087,663
2024-10-22	57.900	59.800	57.600	59.500	52.980	1,315,259
2024-10-21	57.500	58.100	57.000	57.800	51.466	459,775
2024-10-18	57.800	58.400	57.100	57.300	51.021	877,765
2024-10-17	58.000	58.900	57.400	58.100	51.733	980,523
2024-10-16	56.100	58.300	56.100	57.800	51.466	1,055,529
2024-10-15	56.000	57.500	55.700	56.600	50.398	696,115
2024-10-14	56.000	56.300	55.300	55.600	49.507	1,126,150
2024-10-11	56.600	56.900	55.900	56.400	50.219	569,361
2024-10-09	57.100	57.100	55.900	56.600	50.398	2,375,712
2024-10-08	56.800	58.000	56.800	57.100	50.843	1,075,080
2024-10-07	55.700	59.200	55.700	57.500	51.199	2,017,076
2024-10-04	57.900	57.900	55.300	55.700	49.596	2,473,062
2024-10-01	59.300	59.300	57.700	57.900	51.555	1,395,743
2024-09-30	60.100	60.600	58.600	59.300	52.802	2,541,161
2024-09-27	62.000	62.000	60.500	60.700	54.048	994,870
2024-09-26	62.900	63.600	60.000	61.300	54.582	2,536,100
2024-09-25	63.100	63.700	62.300	62.300	55.473	922,535
2024-09-24	61.600	63.300	61.300	62.500	55.651	979,612
2024-09-23	62.700	63.300	60.200	61.900	55.117	2,813,505
2024-09-20	64.900	64.900	61.100	62.700	55.829	3,711,203
2024-09-19	66.500	66.500	63.200	64.700	57.610	2,217,908
2024-09-18	65.700	67.000	65.200	66.200	58.946	2,243,510
2024-09-16	67.500	67.900	65.300	65.800	58.589	1,295,103
2024-09-13	65.000	67.500	65.000	66.900	59.569	2,328,957
2024-09-12	63.100	66.300	62.500	65.000	57.877	3,034,324
2024-09-11	65.500	65.500	61.700	62.600	55.740	4,692,666
2024-09-10	65.300	67.300	64.500	65.500	58.322	3,501,115
2024-09-09	63.100	66.700	63.000	65.500	58.322	4,138,160
2024-09-06	61.800	65.100	60.300	64.300	57.254	10,574,918
2024-09-05	57.000	62.000	57.000	61.800	55.028	10,529,992
2024-09-04	53.500	60.700	52.700	56.400	50.219	22,724,085
2024-09-03	53.500	58.300	53.500	56.400	50.219	42,464,607
2024-09-02	56.400	56.800	52.800	53.000	47.192	3,980,279
2024-08-30	54.700	56.500	54.600	56.300	50.130	2,426,252
2024-08-29	53.800	54.600	53.600	54.200	48.261	628,020
2024-08-28	54.100	54.200	52.800	53.900	47.993	602,036
2024-08-27	54.500	55.100	53.400	53.500	47.637	953,537
2024-08-26	53.500	55.300	52.800	54.500	48.528	1,832,535
2024-08-23	53.000	54.300	52.800	53.400	47.548	1,003,320
2024-08-22	53.000	54.700	52.500	53.000	47.192	1,946,518
2024-08-21	63.400	63.400	53.000	53.000	47.192	8,410,919
2024-08-20	53.700	57.700	53.600	57.700	51.377	2,553,691
2024-08-19	51.600	53.700	50.700	52.500	46.747	3,307,259
2024-08-16	47.000	51.100	47.000	50.300	44.788	8,153,253
2024-08-15	50.400	51.500	49.750	50.300	44.788	3,097,054
2024-08-14	51.500	51.700	50.300	50.400	44.877	3,206,530
2024-08-13	51.500	52.800	50.500	50.900	45.322	2,559,517
2024-08-12	50.600	51.700	50.500	50.700	45.144	1,646,076
2024-08-09	51.400	51.800	50.300	50.600	45.055	2,022,857
2024-08-08	50.500	51.400	49.400	50.700	45.144	1,010,025
2024-08-07	50.600	53.100	50.500	52.000	46.302	1,212,409
2024-08-06	51.900	53.700	49.000	50.300	44.788	1,850,665
2024-08-05	54.900	56.500	51.600	51.600	45.945	3,969,580
2024-08-02	60.000	61.400	57.300	57.300	51.021	1,258,685
2024-08-01	60.000	61.500	59.400	60.900	54.226	844,826

← NewerPage 9 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	2.4203 TWD
2025-09-18	6.0500 TWD
2020-09-21	1.7202 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.